Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.96 -0.05 (-0.50%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.503 7.648 7.366 7.648 1,425,677 +0.11(+1.44%)
Jul 30, 2003 7.431 7.561 7.301 7.539 950,267 +0.22(+2.96%)
Jul 29, 2003 7.576 7.576 7.323 7.323 357,459 -0.25(-3.33%)
Jul 28, 2003 7.424 7.576 7.352 7.576 301,740 +0.23(+3.14%)
Jul 25, 2003 7.316 7.402 7.287 7.345 270,970 -0.01(-0.20%)
Jul 24, 2003 7.359 7.431 7.251 7.359 323,916 +0.07(+0.99%)
Jul 23, 2003 7.309 7.453 7.229 7.287 553,306 -0.09(-1.17%)
Jul 22, 2003 7.395 7.395 7.222 7.374 536,950 +0.05(+0.69%)
Jul 21, 2003 7.323 7.410 7.287 7.323 340,965 -0.04(-0.49%)
Jul 18, 2003 7.410 7.410 7.143 7.359 397,515 +0.02(+0.29%)
Jul 17, 2003 7.417 7.503 7.013 7.337 905,359 -0.20(-2.68%)
Jul 16, 2003 7.576 7.597 7.402 7.539 400,841 -0.03(-0.38%)
Jul 15, 2003 7.568 7.576 7.496 7.568 292,315 +0.00(+0.00%)
Jul 14, 2003 7.532 7.576 7.503 7.568 396,822 +0.06(+0.77%)
Jul 11, 2003 7.431 7.518 7.424 7.511 291,345 +0.06(+0.87%)
Jul 10, 2003 7.438 7.496 7.395 7.446 259,604 -0.02(-0.29%)
Jul 09, 2003 7.417 7.496 7.395 7.467 403,059 +0.05(+0.68%)
Jul 08, 2003 7.395 7.431 7.359 7.417 419,830 +0.04(+0.59%)
Jul 07, 2003 7.417 7.431 7.359 7.374 358,567 -0.01(-0.10%)
Jul 03, 2003 7.417 7.424 7.374 7.381 262,238 -0.01(-0.10%)
Jul 02, 2003 7.366 7.410 7.323 7.388 549,286 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.